CVC Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.00	31.95	30.30	31.30	31.30	4.16%	179,001
Mar 4, 2026	31.05	31.65	30.05	30.05	30.05	-5.21%	307,148
Mar 3, 2026	32.55	32.55	31.35	31.70	31.70	-1.25%	253,780
Mar 2, 2026	31.65	32.65	31.55	32.10	32.10	-	250,430
Feb 26, 2026	34.05	34.05	31.90	32.10	32.10	-5.45%	664,663
Feb 25, 2026	33.60	34.40	33.40	33.95	33.95	1.04%	638,737
Feb 24, 2026	32.60	33.80	32.50	33.60	33.60	3.86%	857,178
Feb 23, 2026	32.05	33.10	31.80	32.35	32.35	1.89%	749,578
Feb 11, 2026	32.35	33.40	31.50	31.75	31.75	-0.78%	774,567
Feb 10, 2026	31.90	32.35	31.30	32.00	32.00	0.31%	461,949
Feb 9, 2026	32.10	33.85	31.70	31.90	31.90	-0.16%	1,736,682
Feb 6, 2026	30.05	32.00	29.20	31.95	31.95	6.50%	932,739
Feb 5, 2026	30.05	30.50	29.70	30.00	30.00	-0.33%	327,674
Feb 4, 2026	29.80	30.40	29.70	30.10	30.10	1.86%	281,215
Feb 3, 2026	29.80	29.80	29.50	29.55	29.55	0.17%	478,531
Feb 2, 2026	29.25	29.80	29.10	29.50	29.50	0.34%	110,804
Jan 30, 2026	29.90	29.90	29.20	29.40	29.40	-2.00%	221,613
Jan 29, 2026	29.95	30.25	29.60	30.00	30.00	1.18%	283,216
Jan 28, 2026	29.60	29.90	29.60	29.65	29.65	-0.67%	137,133
Jan 27, 2026	29.70	29.90	29.40	29.85	29.85	-0.33%	173,599
Jan 26, 2026	29.90	30.20	29.75	29.95	29.95	0.50%	234,054
Jan 23, 2026	29.20	29.95	29.20	29.80	29.80	2.05%	165,081
Jan 22, 2026	29.60	29.60	29.15	29.20	29.20	-0.17%	282,460
Jan 21, 2026	30.10	30.20	29.20	29.25	29.25	-1.68%	243,087
Jan 20, 2026	29.60	29.85	29.45	29.75	29.75	-0.34%	183,704
Jan 19, 2026	29.30	29.90	29.30	29.85	29.85	2.23%	212,704
Jan 16, 2026	29.60	29.60	29.10	29.20	29.20	-1.52%	241,649
Jan 15, 2026	29.90	30.05	29.60	29.65	29.65	-0.84%	74,886
Jan 14, 2026	29.00	30.15	29.00	29.90	29.90	3.28%	414,648
Jan 13, 2026	29.35	29.35	28.50	28.95	28.95	-0.52%	250,712
Jan 12, 2026	29.30	29.50	29.10	29.10	29.10	-0.68%	162,136
Jan 9, 2026	30.20	30.20	29.15	29.30	29.30	-1.68%	258,820
Jan 8, 2026	29.40	30.45	29.40	29.80	29.80	2.41%	416,375
Jan 7, 2026	30.25	30.85	28.80	29.10	29.10	-1.69%	616,419
Jan 6, 2026	29.30	29.65	29.15	29.60	29.60	1.02%	115,198
Jan 5, 2026	29.50	29.50	28.75	29.30	29.30	0.17%	117,926
Jan 2, 2026	28.85	29.50	28.85	29.25	29.25	1.04%	147,416
Dec 31, 2025	28.85	29.05	28.65	28.95	28.95	0.35%	129,659
Dec 30, 2025	28.60	29.30	28.50	28.85	28.85	-0.17%	74,003
Dec 29, 2025	29.00	29.35	28.20	28.90	28.90	-0.17%	295,720
Dec 26, 2025	29.45	29.65	28.85	28.95	28.95	-1.70%	351,117
Dec 24, 2025	28.95	29.60	28.95	29.45	29.45	1.73%	148,270
Dec 23, 2025	29.00	29.20	28.95	28.95	28.95	0.17%	189,519
Dec 22, 2025	29.35	29.45	28.85	28.90	28.90	-1.70%	206,943
Dec 19, 2025	30.00	30.00	29.05	29.40	29.40	-0.17%	162,592
Dec 18, 2025	29.60	29.90	29.45	29.45	29.45	-0.51%	124,027
Dec 17, 2025	30.15	30.15	29.55	29.60	29.60	0.34%	161,848
Dec 16, 2025	30.80	30.80	29.25	29.50	29.50	-4.07%	275,729
Dec 15, 2025	30.45	31.00	30.45	30.75	30.75	0.99%	271,530
Dec 12, 2025	30.40	30.80	30.25	30.45	30.45	0.83%	131,201